KissMeData/003570/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	184100	1399855120	19030	19030	19030	19030	5625
3	20241226	184000	1399855120	19030	19030	19030	19030	0
4	20241226	183900	1399855120	19030	19030	19030	19030	0
5	20241226	183800	1399855120	19030	19030	19030	19030	0
6	20241226	183700	1399855120	19030	19030	19030	19030	0
7	20241226	183600	1399855120	19030	19030	19030	19030	0
8	20241226	183500	1399855120	19030	19030	19030	19030	0
9	20241226	183400	1399855120	19030	19030	19030	19030	0
10	20241226	183300	1399855120	19030	19030	19030	19030	0
11	20241226	183200	1399855120	19030	19030	19030	19030	0
12	20241226	183100	1399855120	19030	19030	19030	19030	0
13	20241226	183000	1399855120	19030	19030	19030	19030	0
14	20241226	182900	1399855120	19030	19030	19030	19030	0
15	20241226	182800	1399855120	19030	19030	19030	19030	0
16	20241226	182700	1399855120	19030	19030	19030	19030	0
17	20241226	182600	1399855120	19030	19030	19030	19030	0
18	20241226	182500	1399855120	19030	19030	19030	19030	0
19	20241226	182400	1399855120	19030	19030	19030	19030	0
20	20241226	182300	1399855120	19030	19030	19030	19030	0
21	20241226	182200	1399855120	19030	19030	19030	19030	0
22	20241226	182100	1399855120	19030	19030	19030	19030	0
23	20241226	182000	1399855120	19030	19030	19030	19030	0
24	20241226	181900	1399855120	19030	19030	19030	19030	0
25	20241226	181800	1399855120	19030	19030	19030	19030	0
26	20241226	181700	1399855120	19030	19030	19030	19030	0
27	20241226	181600	1399855120	19030	19030	19030	19030	0
28	20241226	181500	1399855120	19030	19030	19030	19030	0
29	20241226	181400	1399855120	19030	19030	19030	19030	0
30	20241226	181300	1399855120	19030	19030	19030	19030	0
31	20241226	181200	1399855120	19030	19030	19030	19030	0
32	20241226	181100	1399855120	19030	19030	19030	19030	5625
33	20241226	181000	1399855120	19030	19030	19030	19030	0
34	20241226	180900	1399855120	19030	19030	19030	19030	0
35	20241226	180800	1399855120	19030	19030	19030	19030	0
36	20241226	180700	1399855120	19030	19030	19030	19030	0
37	20241226	180600	1399855120	19030	19030	19030	19030	0
38	20241226	180500	1399855120	19030	19030	19030	19030	0
39	20241226	180400	1399855120	19030	19030	19030	19030	0
40	20241226	180300	1399855120	19030	19030	19030	19030	0
41	20241226	180200	1399855120	19030	19030	19030	19030	0
42	20241226	180100	1399855120	19030	19030	19030	19030	0
43	20241226	180000	1399855120	19030	19030	19030	19030	0
44	20241226	175900	1399855120	19030	19030	19030	19030	0
45	20241226	175800	1399855120	19030	19030	19030	19030	0
46	20241226	175700	1399855120	19030	19030	19030	19030	0
47	20241226	175600	1399855120	19030	19030	19030	19030	0
48	20241226	175500	1399855120	19030	19030	19030	19030	0
49	20241226	175400	1399855120	19030	19030	19030	19030	0
50	20241226	175300	1399855120	19030	19030	19030	19030	0
51	20241226	175200	1399855120	19030	19030	19030	19030	0
52	20241226	175100	1399855120	19030	19030	19030	19030	0
53	20241226	175000	1399855120	19030	19030	19030	19030	0
54	20241226	174900	1399855120	19030	19030	19030	19030	0
55	20241226	174800	1399855120	19030	19030	19030	19030	0
56	20241226	174700	1399855120	19030	19030	19030	19030	0
57	20241226	174600	1399855120	19030	19030	19030	19030	0
58	20241226	174500	1399855120	19030	19030	19030	19030	0
59	20241226	174400	1399855120	19030	19030	19030	19030	0
60	20241226	174300	1399855120	19030	19030	19030	19030	0
61	20241226	174200	1399855120	19030	19030	19030	19030	0
62	20241226	174100	1399855120	19030	19030	19030	19030	5625
63	20241226	174000	1399855120	19030	19030	19030	19030	0
64	20241226	173900	1399855120	19030	19030	19030	19030	0
65	20241226	173800	1399855120	19030	19030	19030	19030	0
66	20241226	173700	1399855120	19030	19030	19030	19030	0
67	20241226	173600	1399855120	19030	19030	19030	19030	0
68	20241226	173500	1399855120	19030	19030	19030	19030	0
69	20241226	173400	1399855120	19030	19030	19030	19030	0
70	20241226	173300	1399855120	19030	19030	19030	19030	0
71	20241226	173200	1399855120	19030	19030	19030	19030	0
72	20241226	173100	1399855120	19030	19030	19030	19030	0
73	20241226	173000	1399855120	19030	19030	19030	19030	0
74	20241226	172900	1399855120	19030	19030	19030	19030	0
75	20241226	172800	1399855120	19030	19030	19030	19030	0
76	20241226	172700	1399855120	19030	19030	19030	19030	0
77	20241226	172600	1399855120	19030	19030	19030	19030	0
78	20241226	172500	1399855120	19030	19030	19030	19030	0
79	20241226	172400	1399855120	19030	19030	19030	19030	0
80	20241226	172300	1399855120	19030	19030	19030	19030	0
81	20241226	172200	1399855120	19030	19030	19030	19030	0
82	20241226	172100	1399855120	19030	19030	19030	19030	0
83	20241226	172000	1399855120	19030	19030	19030	19030	0
84	20241226	171900	1399855120	19030	19030	19030	19030	0
85	20241226	171800	1399855120	19030	19030	19030	19030	0
86	20241226	171700	1399855120	19030	19030	19030	19030	0
87	20241226	171600	1399855120	19030	19030	19030	19030	0
88	20241226	171500	1399855120	19030	19030	19030	19030	0
89	20241226	171400	1399855120	19030	19030	19030	19030	0
90	20241226	171300	1399855120	19030	19030	19030	19030	0
91	20241226	171200	1399855120	19030	19030	19030	19030	0
92	20241226	171100	1399855120	19030	19030	19030	19030	5625
93	20241226	171000	1399855120	19030	19030	19030	19030	0
94	20241226	170900	1399855120	19030	19030	19030	19030	0
95	20241226	170800	1399855120	19030	19030	19030	19030	0
96	20241226	170700	1399855120	19030	19030	19030	19030	0
97	20241226	170600	1399855120	19030	19030	19030	19030	0
98	20241226	170500	1399855120	19030	19030	19030	19030	0
99	20241226	170400	1399855120	19030	19030	19030	19030	0
100	20241226	170300	1399855120	19030	19030	19030	19030	0
101	20241226	170200	1399855120	19030	19030	19030	19030	0
102	20241226	170100	1399855120	19030	19030	19030	19030	0
103	20241226	170000	1399855120	19030	19030	19030	19030	0
104	20241226	165900	1399855120	19030	19030	19030	19030	0
105	20241226	165800	1399855120	19030	19030	19030	19030	0
106	20241226	165700	1399855120	19030	19030	19030	19030	0
107	20241226	165600	1399855120	19030	19030	19030	19030	0
108	20241226	165500	1399855120	19030	19030	19030	19030	0
109	20241226	165400	1399855120	19030	19030	19030	19030	0
110	20241226	165300	1399855120	19030	19030	19030	19030	0
111	20241226	165200	1399855120	19030	19030	19030	19030	0
112	20241226	165100	1399855120	19030	19030	19030	19030	0
113	20241226	165000	1399855120	19030	19030	19030	19030	0
114	20241226	164900	1399855120	19030	19030	19030	19030	0
115	20241226	164800	1399855120	19030	19030	19030	19030	0
116	20241226	164700	1399855120	19030	19030	19030	19030	0
117	20241226	164600	1399855120	19030	19030	19030	19030	0
118	20241226	164500	1399855120	19030	19030	19030	19030	0
119	20241226	164400	1399855120	19030	19030	19030	19030	0
120	20241226	164300	1399855120	19030	19030	19030	19030	0
121	20241226	164200	1399855120	19030	19030	19030	19030	0
122	20241226	164100	1399855120	19030	19030	19030	19030	5625
123	20241226	164000	1399855120	19030	19030	19030	19030	0
124	20241226	163900	1399855120	19030	19030	19030	19030	0
125	20241226	163800	1399855120	19030	19030	19030	19030	0
126	20241226	163700	1399855120	19030	19030	19030	19030	0
127	20241226	163600	1399855120	19030	19030	19030	19030	0
128	20241226	163500	1399855120	19030	19030	19030	19030	0
129	20241226	163400	1399855120	19030	19030	19030	19030	0
130	20241226	163300	1399855120	19030	19030	19030	19030	0
131	20241226	163200	1399855120	19030	19030	19030	19030	0
132	20241226	163100	1399855120	19030	19030	19030	19030	0
133	20241226	163000	1399855120	19030	19030	19030	19030	0
134	20241226	162900	1399855120	19030	19030	19030	19030	0
135	20241226	162800	1399855120	19030	19030	19030	19030	0
136	20241226	162700	1399855120	19030	19030	19030	19030	0
137	20241226	162600	1399855120	19030	19030	19030	19030	0
138	20241226	162500	1399855120	19030	19030	19030	19030	0
139	20241226	162400	1399855120	19030	19030	19030	19030	0
140	20241226	162300	1399855120	19030	19030	19030	19030	0
141	20241226	162200	1399855120	19030	19030	19030	19030	0
142	20241226	162100	1399855120	19030	19030	19030	19030	0
143	20241226	162000	1399855120	19030	19030	19030	19030	0
144	20241226	161900	1399855120	19030	19030	19030	19030	0
145	20241226	161800	1399855120	19030	19030	19030	19030	0
146	20241226	161700	1399855120	19030	19030	19030	19030	0
147	20241226	161600	1399855120	19030	19030	19030	19030	0
148	20241226	161500	1399855120	19030	19030	19030	19030	0
149	20241226	161400	1399855120	19030	19030	19030	19030	0
150	20241226	161300	1399855120	19030	19030	19030	19030	0
151	20241226	161200	1399855120	19030	19030	19030	19030	0
152	20241226	161100	1399855120	19030	19030	19030	19030	5625
153	20241226	161000	1399855120	19030	19030	19030	19030	0
154	20241226	160900	1399855120	19030	19030	19030	19030	0
155	20241226	160800	1399855120	19030	19030	19030	19030	0
156	20241226	160700	1399855120	19030	19030	19030	19030	0
157	20241226	160600	1399855120	19030	19030	19030	19030	0
158	20241226	160500	1399855120	19030	19030	19030	19030	0
159	20241226	160400	1399855120	19030	19030	19030	19030	0
160	20241226	160300	1399855120	19030	19030	19030	19030	0
161	20241226	160200	1399855120	19030	19030	19030	19030	0
162	20241226	160100	1399855120	19030	19030	19030	19030	0
163	20241226	160000	1399855120	19030	19030	19030	19030	0
164	20241226	155900	1399855120	19030	19030	19030	19030	0
165	20241226	155800	1399855120	19030	19030	19030	19030	0
166	20241226	155700	1399855120	19030	19030	19030	19030	0
167	20241226	155600	1399855120	19030	19030	19030	19030	0
168	20241226	155500	1399855120	19030	19030	19030	19030	0
169	20241226	155400	1399855120	19030	19030	19030	19030	0
170	20241226	155300	1399855120	19030	19030	19030	19030	0
171	20241226	155200	1399855120	19030	19030	19030	19030	0
172	20241226	155100	1399855120	19030	19030	19030	19030	0
173	20241226	155000	1399855120	19030	19030	19030	19030	0
174	20241226	154900	1399855120	19030	19030	19030	19030	0
175	20241226	154800	1399855120	19030	19030	19030	19030	0
176	20241226	154700	1399855120	19030	19030	19030	19030	0
177	20241226	154600	1399855120	19030	19030	19030	19030	0
178	20241226	154500	1399855120	19030	19030	19030	19030	0
179	20241226	154400	1399855120	19030	19030	19030	19030	0
180	20241226	154300	1399855120	19030	19030	19030	19030	0
181	20241226	154200	1399855120	19030	19030	19030	19030	0
182	20241226	154100	1399855120	19030	19030	19030	19030	5625
183	20241226	154000	1399855120	19030	19030	19030	19030	0
184	20241226	153900	1399855120	19030	19030	19030	19030	0
185	20241226	153800	1399855120	19030	19030	19030	19030	0
186	20241226	153700	1399855120	19030	19030	19030	19030	0
187	20241226	153600	1399855120	19030	19030	19030	19030	0
188	20241226	153500	1399855120	19030	19030	19030	19030	0
189	20241226	153400	1399855120	19030	19030	19030	19030	0
190	20241226	153300	1399855120	19030	19030	19030	19030	0
191	20241226	153200	1399855120	19030	19030	19030	19030	0
192	20241226	153100	1399855120	19030	19030	19030	19030	0
193	20241226	153000	1399855120	19030	19030	19030	19030	5625
194	20241226	152900	1292811370	19320	19320	19320	19320	0
195	20241226	152800	1292811370	19320	19320	19320	19320	0
196	20241226	152700	1292811370	19320	19320	19320	19320	0
197	20241226	152600	1292811370	19320	19320	19320	19320	0
198	20241226	152500	1292811370	19320	19320	19320	19320	0
199	20241226	152400	1292811370	19320	19320	19320	19320	0
200	20241226	152300	1292811370	19320	19320	19320	19320	0
201	20241226	152200	1292811370	19320	19320	19320	19320	0
202	20241226	152100	1292811370	19320	19320	19320	19320	0
203	20241226	152000	1292811370	19320	19320	19320	19320	0
204	20241226	151900	1292811370	19320	19170	19320	19170	110
205	20241226	151800	1290697320	19150	19170	19170	19150	500
206	20241226	151700	1281120180	19180	19180	19190	19180	142
207	20241226	151600	1278396340	19180	19190	19190	19180	63
208	20241226	151500	1277187870	19180	19180	19180	19180	2
209	20241226	151400	1277149510	19180	19200	19210	19180	88
210	20241226	151300	1275460230	19200	19200	19200	19200	2
211	20241226	151200	1275421830	19200	19200	19200	19190	44
212	20241226	151100	1274577060	19190	19180	19200	19180	60
213	20241226	151000	1273425650	19190	19180	19190	19180	4
214	20241226	150900	1273348920	19180	19180	19190	19180	52
215	20241226	150800	1272351420	19180	19180	19180	19180	60
216	20241226	150700	1271200620	19180	19180	19180	19180	3
217	20241226	150600	1271143080	19190	19190	19190	19190	16
218	20241226	150500	1270836040	19190	19190	19190	19180	33
219	20241226	150400	1270202810	19190	19180	19190	19180	42
220	20241226	150300	1269397220	19190	19180	19190	19180	15
221	20241226	150200	1269109400	19180	19180	19190	19180	65
222	20241226	150100	1267862420	19180	19180	19190	19180	11
223	20241226	150000	1267651390	19180	19180	19200	19180	368
224	20241226	145900	1260589810	19180	19180	19190	19180	172
225	20241226	145800	1257290550	19190	19180	19190	19180	16
226	20241226	145700	1256983540	19190	19180	19190	19180	61
227	20241226	145600	1255813320	19190	19180	19190	19180	391
228	20241226	145500	1248312030	19190	19180	19190	19180	884
229	20241226	145400	1231348450	19180	19190	19190	19180	491
230	20241226	145300	1221926940	19190	19200	19200	19190	152
231	20241226	145200	1219008890	19200	19200	19200	19200	2
232	20241226	145100	1218970490	19200	19200	19210	19200	67
233	20241226	145000	1217683800	19210	19200	19210	19200	64
234	20241226	144900	1216454740	19200	19200	19200	19200	3
235	20241226	144800	1216397140	19210	19220	19220	19200	139
236	20241226	144700	1213727300	19220	19200	19220	19200	64
237	20241226	144600	1212497630	19210	19210	19210	19210	44
238	20241226	144500	1211652390	19220	19200	19220	19200	25
239	20241226	144400	1211172020	19200	19210	19210	19200	312
240	20241226	144300	1205178860	19210	19210	19210	19210	3
241	20241226	144200	1205121230	19220	19220	19220	19210	56
242	20241226	144100	1204045290	19220	19220	19220	19210	136
243	20241226	144000	1201431730	19230	19230	19290	19210	98
244	20241226	143900	1199548040	19310	19210	19320	19210	24
245	20241226	143800	1199085390	19340	19210	19340	19210	143
246	20241226	143700	1196336880	19220	19210	19220	19210	220
247	20241226	143600	1192108860	19210	19210	19210	19210	3
248	20241226	143500	1192051230	19210	19200	19210	19200	59
249	20241226	143400	1190918210	19210	19200	19210	19200	19
250	20241226	143300	1190553250	19200	19200	19200	19200	2
251	20241226	143200	1190514850	19200	19190	19200	19190	238
252	20241226	143100	1185945630	19200	19190	19200	19190	17
253	20241226	143000	1185619260	19190	19190	19190	19190	42
254	20241226	142900	1184813280	19200	19200	19200	19200	50
255	20241226	142800	1183853280	19210	19210	19210	19200	56
256	20241226	142700	1182777870	19210	19210	19210	19210	3
257	20241226	142600	1182720240	19220	19200	19220	19200	25
258	20241226	142500	1182239870	19210	19200	19210	19200	20
259	20241226	142400	1181855700	19210	19210	19220	19210	12
260	20241226	142300	1181625170	19210	19210	19210	19200	105
261	20241226	142200	1179609000	19210	19220	19230	19210	50
262	20241226	142100	1178648020	19220	19230	19230	19220	12
263	20241226	142000	1178417340	19230	19220	19230	19220	31
264	20241226	141900	1177821250	19220	19220	19230	19220	21
265	20241226	141800	1177417450	19230	19230	19230	19230	114
266	20241226	141700	1175225230	19210	19240	19240	19210	194
267	20241226	141600	1171494630	19250	19250	19270	19250	185
268	20241226	141500	1167932830	19260	19250	19260	19250	35
269	20241226	141400	1167258750	19260	19250	19260	19250	18
270	20241226	141300	1166912100	19250	19220	19250	19220	90
271	20241226	141200	1165180650	19230	19240	19240	19230	28
272	20241226	141100	1164642070	19230	19210	19230	19210	75
273	20241226	141000	1163200450	19220	19210	19220	19210	14
274	20241226	140900	1162931390	19230	19210	19230	19210	22
275	20241226	140800	1162508530	19210	19210	19210	19200	73
276	20241226	140700	1161106560	19220	19210	19220	19210	18
277	20241226	140600	1160760630	19220	19200	19220	19200	28
278	20241226	140500	1160222690	19210	19190	19210	19190	85
279	20241226	140400	1158590570	19200	19200	19210	19200	109
280	20241226	140300	1156497650	19210	19220	19220	19210	35
281	20241226	140200	1155825040	19220	19210	19220	19210	8
282	20241226	140100	1155671310	19220	19210	19220	19210	16
283	20241226	140000	1155363810	19220	19210	19220	19210	63
284	20241226	135900	1154152980	19220	19200	19230	19200	26
285	20241226	135800	1153653260	19230	19180	19230	19180	93
286	20241226	135700	1151866950	19190	19210	19210	19170	162
287	20241226	135600	1148757660	19210	19220	19220	19200	81
288	20241226	135500	1147201560	19220	19220	19220	19220	0
289	20241226	135400	1147201560	19220	19220	19220	19220	101
290	20241226	135300	1145260340	19220	19220	19220	19220	10
291	20241226	135200	1145068140	19220	19220	19220	19220	20
292	20241226	135100	1144683740	19220	19210	19220	19210	45
293	20241226	135000	1143819030	19210	19200	19210	19200	268
294	20241226	134900	1138671100	19210	19190	19210	19180	82
295	20241226	134800	1137098030	19190	19200	19210	19190	81
296	20241226	134700	1135542900	19210	19230	19230	19210	87
297	20241226	134600	1133871220	19240	19230	19240	19230	24
298	20241226	134500	1133409510	19230	19230	19240	19230	61
299	20241226	134400	1132236340	19230	19230	19230	19230	65
300	20241226	134300	1130986390	19230	19290	19290	19220	331
301	20241226	134200	1124616440	19240	19310	19310	19240	246
302	20241226	134100	1119878130	19240	19240	19240	19240	11
303	20241226	134000	1119666490	19230	19240	19240	19230	40
304	20241226	133900	1118896930	19240	19290	19330	19240	648
305	20241226	133800	1106414700	19380	19260	19380	19240	240
306	20241226	133700	1101769260	19380	19380	19380	19380	15
307	20241226	133600	1101478560	19250	19230	19380	19230	46
308	20241226	133500	1100592910	19230	19220	19230	19220	68
309	20241226	133400	1099285360	19210	19210	19210	19200	361
310	20241226	133300	1092350800	19210	19210	19210	19210	34
311	20241226	133200	1091697660	19210	19210	19210	19210	10
312	20241226	133100	1091505560	19210	19210	19210	19210	25
313	20241226	133000	1091025310	19210	19210	19210	19210	82
314	20241226	132900	1089450090	19210	19210	19210	19210	1
315	20241226	132800	1089430880	19210	19220	19220	19200	100
316	20241226	132700	1087509900	19230	19230	19230	19230	30
317	20241226	132600	1086933000	19230	19230	19230	19230	16
318	20241226	132500	1086625320	19220	19220	19220	19220	7
319	20241226	132400	1086490780	19230	19220	19230	19220	42
320	20241226	132300	1085683280	19230	19230	19230	19230	20
321	20241226	132200	1085298680	19220	19220	19220	19220	0
322	20241226	132100	1085298680	19220	19210	19220	19210	12
323	20241226	132000	1085068150	19200	19240	19240	19200	23
324	20241226	131900	1084626280	19200	19200	19200	19200	0
325	20241226	131800	1084626280	19200	19220	19250	19190	138
326	20241226	131700	1081974900	19250	19250	19250	19250	19
327	20241226	131600	1081609150	19210	19210	19210	19210	0
328	20241226	131500	1081609150	19210	19190	19210	19190	43
329	20241226	131400	1080783470	19190	19190	19190	19190	0
330	20241226	131300	1080783470	19190	19190	19190	19190	4
331	20241226	131200	1080706710	19130	19190	19190	19130	596
332	20241226	131100	1069303500	19210	19230	19230	19210	50
333	20241226	131000	1068342560	19260	19260	19260	19260	5
334	20241226	130900	1068246260	19210	19230	19230	19200	93
335	20241226	130800	1066459300	19270	19270	19270	19270	13
336	20241226	130700	1066208790	19270	19270	19270	19270	4
337	20241226	130600	1066131710	19270	19270	19270	19270	13
338	20241226	130500	1065881200	19210	19190	19210	19190	131
339	20241226	130400	1063366280	19180	19180	19180	19180	1
340	20241226	130300	1063347100	19180	19130	19180	19130	83
341	20241226	130200	1061756110	19160	19180	19210	19130	3529
342	20241226	130100	994229650	19210	19210	19210	19210	40
343	20241226	130000	993461250	19170	19260	19260	19160	4668
344	20241226	125900	903765220	19270	19270	19270	19270	15
345	20241226	125800	903476170	19270	19270	19270	19270	0
346	20241226	125700	903476170	19270	19270	19270	19270	56
347	20241226	125600	902397050	19270	19270	19270	19270	15
348	20241226	125500	902108000	19280	19290	19290	19280	92
349	20241226	125400	900333820	19300	19380	19380	19300	762
350	20241226	125300	885604420	19380	19390	19390	19380	18
351	20241226	125200	885255430	19390	19390	19390	19390	0
352	20241226	125100	885255430	19390	19390	19390	19390	28
353	20241226	125000	884712510	19380	19380	19390	19370	103
354	20241226	124900	882715570	19390	19380	19390	19380	108
355	20241226	124800	880621690	19370	19380	19380	19370	6
356	20241226	124700	880505460	19380	19370	19380	19370	6
357	20241226	124600	880389200	19370	19330	19370	19330	284
358	20241226	124500	874894060	19320	19320	19320	19320	0
359	20241226	124400	874894060	19320	19370	19380	19320	646
360	20241226	124300	862398070	19370	19360	19370	19360	19
361	20241226	124200	862030140	19360	19360	19360	19360	1
362	20241226	124100	862010780	19360	19360	19360	19360	190
363	20241226	124000	858332380	19360	19340	19360	19340	6
364	20241226	123900	858216260	19340	19340	19340	19340	7
365	20241226	123800	858080880	19340	19340	19370	19340	40
366	20241226	123700	857306410	19360	19380	19380	19340	238
367	20241226	123600	852701780	19370	19370	19370	19370	0
368	20241226	123500	852701780	19370	19370	19370	19370	7
369	20241226	123400	852566190	19370	19350	19370	19350	24
370	20241226	123300	852101550	19350	19360	19360	19350	23
371	20241226	123200	851656290	19350	19340	19350	19340	10
372	20241226	123100	851462810	19340	19340	19340	19320	244
373	20241226	123000	846744280	19340	19340	19340	19340	1
374	20241226	122900	846724940	19340	19350	19350	19340	88
375	20241226	122800	845022920	19350	19390	19390	19350	19
376	20241226	122700	844655000	19340	19340	19340	19340	5
377	20241226	122600	844558300	19340	19340	19340	19340	12
378	20241226	122500	844326220	19340	19330	19340	19330	21
379	20241226	122400	843920170	19330	19330	19330	19320	22
380	20241226	122300	843494950	19330	19330	19330	19330	2
381	20241226	122200	843456290	19330	19320	19330	19320	16
382	20241226	122100	843147030	19320	19320	19320	19320	30
383	20241226	122000	842567430	19320	19320	19320	19320	3
384	20241226	121900	842509470	19310	19310	19310	19310	16
385	20241226	121800	842200510	19310	19320	19320	19310	19
386	20241226	121700	841833570	19320	19320	19330	19320	26
387	20241226	121600	841331110	19330	19330	19340	19330	28
388	20241226	121500	840789730	19330	19330	19330	19330	5
389	20241226	121400	840693080	19330	19330	19330	19330	16
390	20241226	121300	840383800	19320	19310	19320	19310	2
391	20241226	121200	840345170	19300	19320	19320	19300	29
392	20241226	121100	839785110	19320	19320	19320	19320	6
393	20241226	121000	839669190	19320	19310	19320	19310	16
394	20241226	120900	839360080	19300	19300	19300	19300	1
395	20241226	120800	839340780	19300	19300	19300	19300	9
396	20241226	120700	839167080	19300	19300	19300	19300	28
397	20241226	120600	838626680	19300	19290	19300	19290	14
398	20241226	120500	838356490	19300	19310	19310	19300	30
399	20241226	120400	837777350	19320	19350	19350	19310	206
400	20241226	120300	833796340	19350	19340	19350	19340	2
401	20241226	120200	833757650	19340	19340	19340	19340	12
402	20241226	120100	833525570	19390	19340	19390	19340	20
403	20241226	120000	833138570	19340	19340	19340	19340	12
404	20241226	115900	832906490	19340	19340	19340	19340	11
405	20241226	115800	832693750	19340	19340	19340	19340	19
406	20241226	115700	832326290	19340	19340	19340	19340	44
407	20241226	115600	831475330	19340	19340	19340	19340	0
408	20241226	115500	831475330	19340	19340	19340	19340	30
409	20241226	115400	830895130	19340	19340	19340	19340	14
410	20241226	115300	830624370	19340	19340	19340	19340	0
411	20241226	115200	830624370	19340	19340	19340	19340	30
412	20241226	115100	830044170	19340	19340	19340	19340	14
413	20241226	115000	829773410	19330	19330	19330	19330	1
414	20241226	114900	829754080	19340	19360	19360	19330	564
415	20241226	114800	818837830	19400	19390	19400	19370	44
416	20241226	114700	817984850	19390	19390	19390	19390	0
417	20241226	114600	817984850	19390	19390	19390	19390	30
418	20241226	114500	817403150	19390	19390	19390	19390	18
419	20241226	114400	817054130	19380	19380	19380	19380	1
420	20241226	114300	817034750	19390	19380	19390	19380	37
421	20241226	114200	816317380	19370	19360	19370	19360	2
422	20241226	114100	816278650	19350	19350	19350	19350	0
423	20241226	114000	816278650	19350	19350	19350	19350	24
424	20241226	113900	815814250	19340	19380	19380	19340	95
425	20241226	113800	813973670	19370	19390	19390	19370	181
426	20241226	113700	810465390	19390	19390	19390	19390	25
427	20241226	113600	809980640	19390	19390	19390	19390	25
428	20241226	113500	809495890	19380	19400	19400	19380	242
429	20241226	113400	804803720	19400	19400	19410	19390	494
430	20241226	113300	795220080	19410	19430	19440	19410	811
431	20241226	113200	779465540	19430	19440	19450	19430	545
432	20241226	113100	768870420	19440	19400	19440	19400	130
433	20241226	113000	766345940	19400	19390	19400	19390	42
434	20241226	112900	765531430	19380	19380	19390	19380	771
435	20241226	112800	750589440	19370	19370	19380	19370	16
436	20241226	112700	750279380	19370	19370	19370	19370	4
437	20241226	112600	750201900	19360	19340	19360	19340	486
438	20241226	112500	740800490	19330	19330	19330	19330	1
439	20241226	112400	740781160	19320	19320	19320	19320	5
440	20241226	112300	740684560	19320	19310	19320	19310	248
441	20241226	112200	735895240	19310	19310	19310	19300	57
442	20241226	112100	734794610	19310	19300	19310	19300	20
443	20241226	112000	734408490	19310	19310	19310	19310	28
444	20241226	111900	733867810	19310	19310	19310	19310	43
445	20241226	111800	733037480	19310	19310	19310	19310	2
446	20241226	111700	732998860	19310	19290	19310	19290	4
447	20241226	111600	732921660	19280	19350	19350	19280	997
448	20241226	111500	713658290	19350	19300	19350	19300	384
449	20241226	111400	706234180	19280	19270	19280	19270	1627
450	20241226	111300	674878600	19270	19270	19270	19270	384
451	20241226	111200	667478920	19270	19260	19270	19260	55
452	20241226	111100	666419570	19250	19250	19250	19250	12
453	20241226	111000	666188570	19230	19230	19230	19230	0
454	20241226	110900	666188570	19230	19240	19240	19230	67
455	20241226	110800	664899540	19240	19240	19240	19240	12
456	20241226	110700	664668660	19240	19240	19240	19240	1
457	20241226	110600	664649420	19230	19240	19240	19220	148
458	20241226	110500	661803320	19240	19240	19240	19240	14
459	20241226	110400	661533960	19230	19270	19270	19230	415
460	20241226	110300	653540390	19280	19280	19280	19280	14
461	20241226	110200	653270470	19270	19250	19270	19250	137
462	20241226	110100	650630680	19250	19250	19250	19250	0
463	20241226	110000	650630680	19250	19240	19250	19240	115
464	20241226	105900	648417930	19240	19240	19240	19240	31
465	20241226	105800	647821490	19240	19240	19240	19240	15
466	20241226	105700	647532890	19240	19240	19240	19240	0
467	20241226	105600	647532890	19240	19240	19240	19230	42
468	20241226	105500	646724830	19250	19250	19250	19250	12
469	20241226	105400	646493830	19250	19260	19260	19250	17
470	20241226	105300	646166560	19260	19280	19280	19260	93
471	20241226	105200	644374640	19280	19280	19280	19280	114
472	20241226	105100	642176720	19280	19280	19280	19280	0
473	20241226	105000	642176720	19280	19280	19280	19270	33
474	20241226	104900	641540500	19260	19270	19280	19260	95
475	20241226	104800	639709840	19270	19250	19270	19250	318
476	20241226	104700	633588060	19210	19210	19210	19210	1
477	20241226	104600	633568850	19210	19230	19250	19210	146
478	20241226	104500	630761760	19230	19230	19230	19220	103
479	20241226	104400	628781090	19220	19230	19230	19220	46
480	20241226	104300	627896520	19260	19210	19260	19210	13
481	20241226	104200	627646550	19200	19200	19200	19200	0
482	20241226	104100	627646550	19200	19210	19210	19190	534
483	20241226	104000	617393490	19210	19200	19300	19200	141
484	20241226	103900	614684480	19200	19190	19200	19190	83
485	20241226	103800	613091340	19190	19190	19190	19180	40
486	20241226	103700	612323840	19190	19190	19190	19190	28
487	20241226	103600	611786520	19190	19190	19200	19190	10
488	20241226	103500	611594590	19190	19190	19190	19190	14
489	20241226	103400	611325930	19160	19160	19160	19160	1
490	20241226	103300	611306770	19150	19160	19160	19150	29
491	20241226	103200	610751280	19170	19150	19170	19150	34
492	20241226	103100	610099650	19150	19200	19200	19140	1053
493	20241226	103000	589904140	19200	19210	19210	19200	18
494	20241226	102900	589558500	19200	19200	19200	19200	15
495	20241226	102800	589270500	19200	19200	19200	19200	21
496	20241226	102700	588867300	19200	19190	19200	19190	18
497	20241226	102600	588521830	19190	19190	19190	19190	21
498	20241226	102500	588118840	19180	19180	19180	19180	2
499	20241226	102400	588080480	19180	19190	19190	19180	73
500	20241226	102300	586680010	19190	19190	19190	19190	22
501	20241226	102200	586257830	19190	19190	19200	19190	28
502	20241226	102100	585720460	19190	19200	19200	19190	120
503	20241226	102000	583416650	19200	19200	19200	19200	12
504	20241226	101900	583186250	19190	19190	19190	19190	2
505	20241226	101800	583147870	19180	19180	19180	19180	1
506	20241226	101700	583128690	19180	19170	19180	19170	32
507	20241226	101600	582515020	19170	19170	19170	19170	0
508	20241226	101500	582515020	19170	19170	19170	19170	3
509	20241226	101400	582457510	19170	19190	19190	19170	65
510	20241226	101300	581211410	19190	19190	19190	19190	0
511	20241226	101200	581211410	19190	19190	19190	19190	4
512	20241226	101100	581134650	19250	19290	19290	19180	261
513	20241226	101000	576119440	19300	19310	19310	19300	4
514	20241226	100900	576042230	19370	19230	19370	19230	1177
515	20241226	100800	553374980	19200	19190	19200	19190	399
516	20241226	100700	545717620	19150	19150	19150	19150	20
517	20241226	100600	545334620	19150	19080	19150	19080	6237
518	20241226	100500	426204680	19060	19080	19080	19060	14
519	20241226	100400	425937700	19080	19060	19090	19060	40
520	20241226	100300	425175160	19050	19050	19090	19050	2747
521	20241226	100200	372796150	19050	19050	19050	19050	0
522	20241226	100100	372796150	19050	19050	19050	19050	1
523	20241226	100000	372777100	19050	19050	19050	19050	2
524	20241226	095900	372739000	19050	19050	19050	19050	5
525	20241226	095800	372643750	19050	19050	19050	19050	1
526	20241226	095700	372624700	19040	19040	19040	19040	315
527	20241226	095600	366627100	19050	19050	19050	19050	326
528	20241226	095500	360416800	19060	19060	19060	19060	10
529	20241226	095400	360226200	19060	19060	19060	19060	211
530	20241226	095300	356204540	19060	19060	19060	19060	0
531	20241226	095200	356204540	19060	19060	19060	19060	1
532	20241226	095100	356185480	19050	19050	19050	19050	1
533	20241226	095000	356166430	19060	19060	19080	19060	5745
534	20241226	094900	246648460	19050	19050	19050	19050	127
535	20241226	094800	244229110	19050	19050	19050	19050	0
536	20241226	094700	244229110	19050	19050	19050	19050	1
537	20241226	094600	244210060	19030	19030	19030	19030	0
538	20241226	094500	244210060	19030	19050	19050	19030	148
539	20241226	094400	241391860	19030	19030	19030	19030	218
540	20241226	094300	237243320	19030	19030	19030	19030	77
541	20241226	094200	235778010	19020	19020	19020	19020	32
542	20241226	094100	235169370	19030	19030	19030	19030	0
543	20241226	094000	235169370	19030	19050	19050	19010	1305
544	20241226	093900	210351890	19060	19060	19060	19060	0
545	20241226	093800	210351890	19060	19040	19060	19040	11
546	20241226	093700	210142250	19040	19040	19040	19040	14
547	20241226	093600	209875690	19040	19040	19040	19040	10
548	20241226	093500	209685290	19040	19030	19040	19030	429
549	20241226	093400	201521380	19030	19030	19030	19020	403
550	20241226	093300	193853440	19030	19050	19050	19030	1095
551	20241226	093200	172995430	19040	19060	19060	19040	89
552	20241226	093100	171300430	19050	19050	19050	19050	251
553	20241226	093000	166518880	19060	19060	19060	19060	1
554	20241226	092900	166499820	19050	19050	19050	19050	0
555	20241226	092800	166499820	19050	19050	19050	19050	12
556	20241226	092700	166271220	19050	19060	19060	19050	315
557	20241226	092600	160269090	19060	19100	19150	19060	826
558	20241226	092500	144505540	19100	19100	19100	19100	69
559	20241226	092400	143187640	19080	19100	19200	19080	578
560	20241226	092300	132127190	19110	19100	19110	19100	75
561	20241226	092200	130694060	19100	19130	19130	19100	209
562	20241226	092100	126701540	19140	19160	19160	19140	242
563	20241226	092000	122066960	19160	19160	19160	19160	9
564	20241226	091900	121894520	19160	19180	19180	19160	212
565	20241226	091800	117832390	19180	19180	19180	19180	7
566	20241226	091700	117698130	19180	19180	19180	19180	50
567	20241226	091600	116739130	19200	19180	19200	19180	76
568	20241226	091500	115280870	19190	19200	19200	19190	20
569	20241226	091400	114896880	19140	19140	19140	19140	0
570	20241226	091300	114896880	19140	19140	19140	19140	0
571	20241226	091200	114896880	19140	19170	19170	19140	609
572	20241226	091100	103226810	19210	19200	19210	19170	157
573	20241226	091000	100211670	19170	19230	19230	19170	12
574	20241226	090900	99980970	19200	19200	19200	19200	100
575	20241226	090800	98060970	19140	19220	19220	19140	22
576	20241226	090700	97638970	19240	19270	19280	19240	1810
577	20241226	090600	62790680	19270	19280	19280	19260	1622
578	20241226	090500	31533550	19280	19280	19280	19280	0
579	20241226	090400	31533550	19280	19280	19280	19280	19
580	20241226	090300	31167230	19300	19300	19300	19300	0
581	20241226	090200	31167230	19300	19330	19330	19300	371
582	20241226	090100	23998210	19510	19360	19510	19320	585
583	20241226	090000	12684530	19330	19600	19600	19330	630